artienceの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,608 | 2,648 | 2,601 | 2,641 | +21 | +0.8% | 120,900 |
2023/12/06 | 2,578 | 2,626 | 2,573 | 2,620 | +53 | +2.1% | 114,800 |
2023/12/05 | 2,580 | 2,587 | 2,559 | 2,567 | -26 | -1% | 127,000 |
2023/12/04 | 2,628 | 2,628 | 2,591 | 2,593 | -57 | -2.2% | 141,600 |
2023/12/01 | 2,693 | 2,693 | 2,634 | 2,650 | -17 | -0.6% | 188,800 |
2023/11/30 | 2,635 | 2,667 | 2,615 | 2,667 | +35 | +1.3% | 192,200 |
2023/11/29 | 2,650 | 2,664 | 2,626 | 2,632 | -20 | -0.8% | 63,600 |
2023/11/28 | 2,653 | 2,657 | 2,639 | 2,652 | +11 | +0.4% | 61,700 |
2023/11/27 | 2,649 | 2,672 | 2,635 | 2,641 | +8 | +0.3% | 96,200 |
2023/11/24 | 2,627 | 2,635 | 2,613 | 2,633 | +22 | +0.8% | 98,100 |
2023/11/22 | 2,569 | 2,624 | 2,566 | 2,611 | +42 | +1.6% | 106,200 |
2023/11/21 | 2,559 | 2,575 | 2,543 | 2,569 | -6 | -0.2% | 124,900 |
2023/11/20 | 2,636 | 2,650 | 2,575 | 2,575 | -65 | -2.5% | 123,500 |
2023/11/17 | 2,593 | 2,640 | 2,577 | 2,640 | +34 | +1.3% | 116,400 |
2023/11/16 | 2,598 | 2,613 | 2,575 | 2,606 | +21 | +0.8% | 148,600 |
2023/11/15 | 2,605 | 2,605 | 2,576 | 2,585 | -7 | -0.3% | 145,400 |
2023/11/14 | 2,617 | 2,637 | 2,573 | 2,592 | -22 | -0.8% | 145,000 |
2023/11/13 | 2,610 | 2,625 | 2,537 | 2,614 | +72 | +2.8% | 296,900 |
2023/11/10 | 2,500 | 2,544 | 2,490 | 2,542 | +42 | +1.7% | 132,300 |
2023/11/09 | 2,500 | 2,530 | 2,488 | 2,500 | -1 | ±0% | 111,400 |
2023/11/08 | 2,538 | 2,547 | 2,469 | 2,501 | -60 | -2.3% | 181,700 |
2023/11/07 | 2,545 | 2,596 | 2,540 | 2,561 | -1 | ±0% | 125,000 |
2023/11/06 | 2,584 | 2,590 | 2,556 | 2,562 | -19 | -0.7% | 134,900 |
2023/11/02 | 2,604 | 2,605 | 2,566 | 2,581 | -4 | -0.2% | 115,900 |
2023/11/01 | 2,581 | 2,596 | 2,561 | 2,585 | +30 | +1.2% | 111,900 |
2023/10/31 | 2,520 | 2,555 | 2,510 | 2,555 | +51 | +2% | 130,400 |
2023/10/30 | 2,476 | 2,507 | 2,476 | 2,504 | -15 | -0.6% | 111,100 |
2023/10/27 | 2,489 | 2,520 | 2,480 | 2,519 | +76 | +3.1% | 98,800 |
2023/10/26 | 2,486 | 2,500 | 2,436 | 2,443 | -44 | -1.8% | 99,100 |
2023/10/25 | 2,519 | 2,522 | 2,484 | 2,487 | +26 | +1.1% | 148,900 |
2023/10/24 | 2,419 | 2,468 | 2,391 | 2,461 | +46 | +1.9% | 120,100 |
2023/10/23 | 2,464 | 2,470 | 2,415 | 2,415 | -49 | -2% | 101,100 |
2023/10/20 | 2,478 | 2,486 | 2,452 | 2,464 | -14 | -0.6% | 104,700 |
2023/10/19 | 2,450 | 2,479 | 2,450 | 2,478 | +5 | +0.2% | 76,000 |
2023/10/18 | 2,500 | 2,516 | 2,447 | 2,473 | -6 | -0.2% | 146,400 |
2023/10/17 | 2,487 | 2,510 | 2,475 | 2,479 | +9 | +0.4% | 109,600 |
2023/10/16 | 2,491 | 2,503 | 2,461 | 2,470 | -10 | -0.4% | 101,800 |
2023/10/13 | 2,504 | 2,513 | 2,474 | 2,480 | -24 | -1% | 157,300 |
2023/10/12 | 2,485 | 2,506 | 2,454 | 2,504 | +53 | +2.2% | 130,600 |
2023/10/11 | 2,490 | 2,490 | 2,436 | 2,451 | -39 | -1.6% | 160,000 |
2023/10/10 | 2,468 | 2,495 | 2,442 | 2,490 | +34 | +1.4% | 242,700 |
2023/10/06 | 2,350 | 2,460 | 2,335 | 2,456 | +112 | +4.8% | 409,400 |
2023/10/05 | 2,264 | 2,345 | 2,258 | 2,344 | +130 | +5.9% | 292,400 |
2023/10/04 | 2,244 | 2,244 | 2,201 | 2,214 | -33 | -1.5% | 158,800 |
2023/10/03 | 2,322 | 2,336 | 2,247 | 2,247 | -70 | -3% | 121,300 |
2023/10/02 | 2,356 | 2,367 | 2,314 | 2,317 | -21 | -0.9% | 126,800 |
2023/09/29 | 2,370 | 2,384 | 2,320 | 2,338 | -25 | -1.1% | 115,800 |
2023/09/28 | 2,371 | 2,384 | 2,350 | 2,363 | -17 | -0.7% | 106,400 |
2023/09/27 | 2,353 | 2,383 | 2,339 | 2,380 | +10 | +0.4% | 122,500 |
2023/09/26 | 2,372 | 2,386 | 2,348 | 2,370 | -11 | -0.5% | 90,400 |
101~
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「artience」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
artience | 296,100円 | +5.6% | +4.8% | 3.04% | 15.70倍 | 0.64倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。FPD用色材、車載向け電池分散体が成長製品 |
上村工業 | 1,018,000円 | -8.8% | -18.3% | 1.77% | 18.67倍 | 1.92倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
ノエビアHD | 529,000円 | +0.7% | +0.9% | 4.16% | 23.17倍 | 3.42倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
日曹達 | 591,000円 | -9.2% | -18.7% | 4.06% | 9.98倍 | 0.90倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤HPCは国内首位。半導体フォトレジスト材も展開 |
クレハ | 285,000円 | -7.5% | -50.0% | 3.04% | 20.91倍 | 0.71倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのPVDFが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム